Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Catamaran Corporation (CTRX)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 140920C00027500 C 09/20/14 27.5 19.50 20.00
CTRX 140920C00030000 C 09/20/14 30.0 17.00 17.50
CTRX 140920C00032500 C 09/20/14 32.5 14.50 15.00
CTRX 140920C00035000 C 09/20/14 35.0 12.00 12.50
CTRX 140920C00037500 C 09/20/14 37.5 9.50 10.00
CTRX 140920C00040000 C 09/20/14 40.0 7.00 7.50
CTRX 140920C00042500 C 09/20/14 42.5 4.50 5.10
CTRX 140920C00045000 C 09/20/14 45.0 2.25 2.85
CTRX 140920C00047500 C 09/20/14 47.5 0.60 0.75
CTRX 140920C00050000 C 09/20/14 50.0 0.00 0.20
CTRX 140920C00052500 C 09/20/14 52.5 0.00 0.05
CTRX 140920C00055000 C 09/20/14 55.0 0.00 0.05
CTRX 140920C00060000 C 09/20/14 60.0 0.00 0.05
CTRX 140920P00027500 P 09/20/14 27.5 0.00 0.05
CTRX 140920P00030000 P 09/20/14 30.0 0.00 0.05
CTRX 140920P00032500 P 09/20/14 32.5 0.00 0.05
CTRX 140920P00035000 P 09/20/14 35.0 0.00 0.05
CTRX 140920P00037500 P 09/20/14 37.5 0.00 0.05
CTRX 140920P00040000 P 09/20/14 40.0 0.00 0.05
CTRX 140920P00042500 P 09/20/14 42.5 0.00 0.10
CTRX 140920P00045000 P 09/20/14 45.0 0.10 0.35
CTRX 140920P00047500 P 09/20/14 47.5 0.95 1.15
CTRX 140920P00050000 P 09/20/14 50.0 2.50 3.10
CTRX 140920P00052500 P 09/20/14 52.5 5.10 5.50
CTRX 140920P00055000 P 09/20/14 55.0 7.60 8.00
CTRX 140920P00060000 P 09/20/14 60.0 12.60 13.00
CTRX 141018C00025000 C 10/18/14 25.0 21.90 22.60
CTRX 141018C00030000 C 10/18/14 30.0 16.90 17.60
CTRX 141018C00032500 C 10/18/14 32.5 14.40 15.10
CTRX 141018C00035000 C 10/18/14 35.0 12.00 12.60
CTRX 141018C00037500 C 10/18/14 37.5 9.50 10.10
CTRX 141018C00040000 C 10/18/14 40.0 7.10 7.70
CTRX 141018C00042500 C 10/18/14 42.5 4.70 5.40
CTRX 141018C00045000 C 10/18/14 45.0 2.70 2.90
CTRX 141018C00047500 C 10/18/14 47.5 1.20 1.40
CTRX 141018C00050000 C 10/18/14 50.0 0.35 0.50
CTRX 141018C00052500 C 10/18/14 52.5 0.05 0.25
CTRX 141018C00055000 C 10/18/14 55.0 0.00 0.10
CTRX 141018C00057500 C 10/18/14 57.5 0.00 0.05
CTRX 141018C00060000 C 10/18/14 60.0 0.00 0.05
CTRX 141018C00065000 C 10/18/14 65.0 0.00 0.05
CTRX 141018P00025000 P 10/18/14 25.0 0.00 0.05
CTRX 141018P00030000 P 10/18/14 30.0 0.00 0.05
CTRX 141018P00032500 P 10/18/14 32.5 0.00 0.05
CTRX 141018P00035000 P 10/18/14 35.0 0.00 0.05
CTRX 141018P00037500 P 10/18/14 37.5 0.00 0.10
CTRX 141018P00040000 P 10/18/14 40.0 0.05 0.15
CTRX 141018P00042500 P 10/18/14 42.5 0.15 0.35
CTRX 141018P00045000 P 10/18/14 45.0 0.50 0.75
CTRX 141018P00047500 P 10/18/14 47.5 1.40 1.70
CTRX 141018P00050000 P 10/18/14 50.0 2.85 3.50
CTRX 141018P00052500 P 10/18/14 52.5 5.00 5.70
CTRX 141018P00055000 P 10/18/14 55.0 7.50 8.10
CTRX 141018P00057500 P 10/18/14 57.5 10.10 10.60
CTRX 141018P00060000 P 10/18/14 60.0 12.60 13.10
CTRX 141018P00065000 P 10/18/14 65.0 17.60 18.10
CTRX 150117C00020000 C 01/17/15 20.0 26.70 27.70
CTRX 150117C00022500 C 01/17/15 22.5 24.30 25.20
CTRX 150117C00025000 C 01/17/15 25.0 21.60 22.70
CTRX 150117C00027500 C 01/17/15 27.5 19.20 20.20
CTRX 150117C00030000 C 01/17/15 30.0 17.00 17.80
CTRX 150117C00032500 C 01/17/15 32.5 14.50 15.40
CTRX 150117C00035000 C 01/17/15 35.0 12.10 13.00
CTRX 150117C00037500 C 01/17/15 37.5 9.70 10.70
CTRX 150117C00040000 C 01/17/15 40.0 7.60 8.50
CTRX 150117C00042500 C 01/17/15 42.5 5.70 6.40
CTRX 150117C00045000 C 01/17/15 45.0 4.00 4.60
CTRX 150117C00047500 C 01/17/15 47.5 2.70 3.10
CTRX 150117C00050000 C 01/17/15 50.0 1.65 2.00
CTRX 150117C00052500 C 01/17/15 52.5 0.95 1.25
CTRX 150117C00055000 C 01/17/15 55.0 0.45 0.75
CTRX 150117C00057500 C 01/17/15 57.5 0.20 0.45
CTRX 150117C00060000 C 01/17/15 60.0 0.05 0.25
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.15
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.10
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.05
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.05
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.05
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.10
CTRX 150117P00030000 P 01/17/15 30.0 0.00 0.10
CTRX 150117P00032500 P 01/17/15 32.5 0.00 0.15
CTRX 150117P00035000 P 01/17/15 35.0 0.00 0.25
CTRX 150117P00037500 P 01/17/15 37.5 0.30 0.50
CTRX 150117P00040000 P 01/17/15 40.0 0.50 0.85
CTRX 150117P00042500 P 01/17/15 42.5 1.00 1.30
CTRX 150117P00045000 P 01/17/15 45.0 1.90 2.10
CTRX 150117P00047500 P 01/17/15 47.5 2.85 3.20
CTRX 150117P00050000 P 01/17/15 50.0 4.10 4.80
CTRX 150117P00052500 P 01/17/15 52.5 5.90 6.50
CTRX 150117P00055000 P 01/17/15 55.0 7.80 8.60
CTRX 150117P00057500 P 01/17/15 57.5 10.00 10.80
CTRX 150117P00060000 P 01/17/15 60.0 12.40 13.20
CTRX 150117P00062500 P 01/17/15 62.5 15.00 15.60
CTRX 150117P00065000 P 01/17/15 65.0 17.60 18.10
CTRX 150117P00070000 P 01/17/15 70.0 22.60 23.10
CTRX 150117P00075000 P 01/17/15 75.0 27.60 28.10
CTRX 150117P00080000 P 01/17/15 80.0 32.60 33.10
CTRX 150417C00027500 C 04/17/15 27.5 19.50 20.40
CTRX 150417C00030000 C 04/17/15 30.0 17.00 18.10
CTRX 150417C00032500 C 04/17/15 32.5 14.60 15.80
CTRX 150417C00035000 C 04/17/15 35.0 12.30 13.50
CTRX 150417C00037500 C 04/17/15 37.5 10.20 11.20
CTRX 150417C00040000 C 04/17/15 40.0 8.30 9.30
CTRX 150417C00042500 C 04/17/15 42.5 6.50 7.30
CTRX 150417C00045000 C 04/17/15 45.0 5.00 5.70
CTRX 150417C00047500 C 04/17/15 47.5 3.70 4.50
CTRX 150417C00050000 C 04/17/15 50.0 2.60 3.20
CTRX 150417C00052500 C 04/17/15 52.5 1.80 2.15
CTRX 150417C00055000 C 04/17/15 55.0 1.15 1.65
CTRX 150417C00060000 C 04/17/15 60.0 0.40 0.90
CTRX 150417P00027500 P 04/17/15 27.5 0.00 0.20
CTRX 150417P00030000 P 04/17/15 30.0 0.00 0.30
CTRX 150417P00032500 P 04/17/15 32.5 0.05 0.50
CTRX 150417P00035000 P 04/17/15 35.0 0.45 0.75
CTRX 150417P00037500 P 04/17/15 37.5 0.60 1.15
CTRX 150417P00040000 P 04/17/15 40.0 1.05 1.60
CTRX 150417P00042500 P 04/17/15 42.5 1.95 2.50
CTRX 150417P00045000 P 04/17/15 45.0 2.80 3.40
CTRX 150417P00047500 P 04/17/15 47.5 3.80 4.60
CTRX 150417P00050000 P 04/17/15 50.0 5.20 6.00
CTRX 150417P00052500 P 04/17/15 52.5 6.80 7.70
CTRX 150417P00055000 P 04/17/15 55.0 8.60 9.50
CTRX 150417P00060000 P 04/17/15 60.0 12.80 13.70
CTRX 160115C00020000 C 01/15/16 20.0 27.00 28.30
CTRX 160115C00022500 C 01/15/16 22.5 24.50 26.00
CTRX 160115C00025000 C 01/15/16 25.0 22.10 23.70
CTRX 160115C00030000 C 01/15/16 30.0 17.60 19.10
CTRX 160115C00032500 C 01/15/16 32.5 15.50 17.30
CTRX 160115C00035000 C 01/15/16 35.0 13.50 15.30
CTRX 160115C00040000 C 01/15/16 40.0 9.90 11.80
CTRX 160115C00042500 C 01/15/16 42.5 8.40 10.20
CTRX 160115C00045000 C 01/15/16 45.0 7.00 8.80
CTRX 160115C00047500 C 01/15/16 47.5 5.80 7.40
CTRX 160115C00050000 C 01/15/16 50.0 4.70 6.30
CTRX 160115C00052500 C 01/15/16 52.5 3.80 5.40
CTRX 160115C00055000 C 01/15/16 55.0 3.10 4.60
CTRX 160115C00057500 C 01/15/16 57.5 2.60 3.80
CTRX 160115C00060000 C 01/15/16 60.0 2.05 3.20
CTRX 160115C00062500 C 01/15/16 62.5 1.25 2.50
CTRX 160115C00065000 C 01/15/16 65.0 0.95 2.10
CTRX 160115C00070000 C 01/15/16 70.0 0.65 1.45
CTRX 160115P00020000 P 01/15/16 20.0 0.00 0.30
CTRX 160115P00022500 P 01/15/16 22.5 0.05 0.35
CTRX 160115P00025000 P 01/15/16 25.0 0.35 0.55
CTRX 160115P00030000 P 01/15/16 30.0 0.45 1.20
CTRX 160115P00032500 P 01/15/16 32.5 0.85 1.65
CTRX 160115P00035000 P 01/15/16 35.0 1.50 2.10
CTRX 160115P00040000 P 01/15/16 40.0 2.65 3.60
CTRX 160115P00042500 P 01/15/16 42.5 3.50 4.70
CTRX 160115P00045000 P 01/15/16 45.0 4.50 5.90
CTRX 160115P00047500 P 01/15/16 47.5 5.70 7.10
CTRX 160115P00050000 P 01/15/16 50.0 7.40 8.60
CTRX 160115P00052500 P 01/15/16 52.5 8.60 10.00
CTRX 160115P00055000 P 01/15/16 55.0 10.20 11.90
CTRX 160115P00057500 P 01/15/16 57.5 12.20 13.60
CTRX 160115P00060000 P 01/15/16 60.0 13.90 15.60
CTRX 160115P00062500 P 01/15/16 62.5 16.00 17.60
CTRX 160115P00065000 P 01/15/16 65.0 18.20 19.70
CTRX 160115P00070000 P 01/15/16 70.0 22.60 24.00

OPRA data is delayed 15 minutes.